Australia markets closed

First Trust NYSE Arca Biotechnology UCITS ETF (FBT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,295.40-14.80 (-1.13%)
At close: 09:31AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 May 20221,289.001,293.861,289.001,295.401,295.403,018
18 May 20221,310.201,310.201,310.201,310.201,310.20-
17 May 20221,321.001,321.001,321.001,318.501,318.50272
16 May 20221,323.211,341.571,323.211,324.001,324.00316
13 May 20221,326.201,326.201,326.201,326.201,326.20-
12 May 20221,252.731,252.731,243.521,279.801,279.80949
11 May 20221,282.701,282.701,282.701,282.701,282.70-
10 May 20221,252.401,272.211,252.401,261.001,261.00717
09 May 20221,263.201,263.201,263.201,263.201,263.20-
06 May 20221,325.701,325.701,325.701,325.701,325.70-
05 May 20221,394.801,395.001,394.801,366.601,366.60148
04 May 20221,355.091,359.301,355.091,342.101,342.10299
03 May 20221,353.201,353.201,340.621,367.201,367.202,674
29 Apr 20221,354.201,354.201,354.201,354.201,354.20-
28 Apr 20221,373.401,378.371,343.201,339.201,339.202,843
27 Apr 20221,358.801,358.801,356.201,359.001,359.00354
26 Apr 20221,380.281,380.281,380.281,357.601,357.60751
25 Apr 20221,371.701,371.701,371.701,371.701,371.70-
22 Apr 20221,380.571,380.571,380.571,374.801,374.80136
21 Apr 20221,392.301,392.301,392.301,392.301,392.30-
20 Apr 20221,400.201,400.201,400.201,400.201,400.20-
19 Apr 20221,396.981,396.981,396.981,401.601,401.60357
14 Apr 20221,439.601,439.601,439.601,439.601,439.60-
13 Apr 20221,434.401,434.401,434.401,434.401,434.40-
12 Apr 20221,442.201,442.241,416.491,434.301,434.30150
11 Apr 20221,454.601,455.201,451.601,432.701,432.70716
08 Apr 20221,459.601,459.601,459.191,462.601,462.60272
07 Apr 20221,440.401,440.401,439.631,448.001,448.00138
06 Apr 20221,425.601,425.601,425.601,425.601,425.60-
05 Apr 20221,440.201,441.161,440.001,447.101,447.101,695
04 Apr 20221,433.201,438.801,429.501,443.201,443.20856
01 Apr 20221,365.401,369.221,365.401,413.901,413.90204
31 Mar 20221,399.401,399.571,399.401,395.601,395.60142
30 Mar 20221,409.301,409.301,409.301,409.301,409.30-
29 Mar 20221,389.771,389.771,389.771,396.001,396.008
28 Mar 20221,380.201,380.201,376.411,367.801,367.80913
25 Mar 20221,372.401,372.701,372.401,361.601,361.60508
24 Mar 20221,365.951,365.951,365.951,373.901,373.9021
23 Mar 20221,382.901,382.901,382.901,382.901,382.90-
22 Mar 20221,374.771,374.771,374.771,379.001,379.0027
21 Mar 20221,378.991,378.991,378.991,377.101,377.102,536
18 Mar 20221,390.001,390.601,389.391,372.301,372.30286
17 Mar 20221,349.601,349.601,349.601,349.601,349.60-
16 Mar 20221,321.801,321.801,321.801,321.801,321.80-
15 Mar 20221,279.701,279.701,274.331,289.901,289.9089
14 Mar 20221,320.001,322.001,320.001,298.501,298.505,840
11 Mar 20221,339.701,339.701,339.701,339.701,339.70-
10 Mar 20221,327.401,339.251,327.401,326.101,326.105,892
09 Mar 20221,344.981,344.981,344.981,349.501,349.5014
08 Mar 20221,327.921,327.921,297.391,318.801,318.80632
07 Mar 20221,326.501,326.501,326.501,326.501,326.50-
04 Mar 20221,310.651,326.561,310.651,327.201,327.201,077
03 Mar 20221,345.801,352.401,333.211,325.801,325.80915
02 Mar 20221,347.501,347.501,347.501,347.501,347.50-
01 Mar 20221,341.001,345.791,326.621,345.601,345.601,757
28 Feb 20221,315.861,315.861,315.861,334.301,334.30320
25 Feb 20221,310.001,324.961,310.001,328.301,328.302,485
24 Feb 20221,254.001,257.421,245.301,288.101,288.101,125
23 Feb 20221,286.401,286.401,286.401,286.401,286.40-
22 Feb 20221,299.501,299.501,299.501,299.501,299.50-
21 Feb 20221,301.201,301.801,299.471,289.101,289.10794
18 Feb 20221,313.431,313.431,313.431,302.301,302.301,162
17 Feb 20221,323.301,323.301,323.301,323.301,323.30-
16 Feb 20221,354.801,354.801,354.141,342.601,342.6086
15 Feb 20221,345.301,345.301,345.301,345.301,345.30-
14 Feb 20221,341.601,341.601,341.601,341.601,341.60-
11 Feb 20221,346.971,346.971,346.971,368.501,368.50141
10 Feb 20221,370.961,370.961,370.961,376.801,376.80907
09 Feb 20221,351.041,352.971,351.041,381.201,381.205
08 Feb 20221,346.701,346.701,346.701,346.701,346.70-
07 Feb 20221,357.301,357.301,357.301,357.301,357.30-
04 Feb 20221,334.001,334.001,334.001,334.001,334.00-
03 Feb 20221,344.201,344.201,337.401,330.701,330.70426
02 Feb 20221,348.801,362.201,348.801,349.601,349.60948
01 Feb 20221,364.601,364.601,364.601,364.601,364.60-
31 Jan 20221,317.201,330.731,308.271,331.201,331.20734
28 Jan 20221,283.511,283.511,283.511,295.601,295.60110
27 Jan 20221,293.601,293.601,293.601,308.701,308.70292
26 Jan 20221,318.001,318.001,318.001,324.301,324.30385
25 Jan 20221,310.951,311.851,310.951,299.001,299.00305
24 Jan 20221,277.771,277.771,277.771,268.401,268.405
21 Jan 20221,306.001,312.801,306.001,317.301,317.30702
20 Jan 20221,331.601,331.601,331.601,331.601,331.60-
19 Jan 20221,339.231,339.231,339.231,329.201,329.20303
18 Jan 20221,373.501,373.501,373.501,341.901,341.907
17 Jan 20221,383.021,383.461,383.021,379.201,379.201,035
14 Jan 20221,335.191,354.371,335.191,349.601,349.602,639
13 Jan 20221,362.001,362.001,362.001,362.001,362.00-
12 Jan 20221,396.201,396.461,368.401,370.101,370.10399
11 Jan 20221,395.301,395.301,395.301,395.301,395.30-
10 Jan 20221,372.201,372.201,372.001,362.601,362.603,994
07 Jan 20221,398.201,398.201,389.401,392.301,392.3014,377
06 Jan 20221,407.801,407.801,407.801,407.801,407.80-
05 Jan 20221,434.701,434.701,434.701,434.701,434.70-
04 Jan 20221,435.401,435.401,435.401,435.401,435.40-
31 Dec 20211,468.981,468.981,468.981,475.801,475.804
30 Dec 20211,493.601,493.601,493.601,493.601,493.60-
29 Dec 20211,479.201,479.201,474.001,476.701,476.701,465
24 Dec 20211,524.601,524.601,524.601,512.901,512.90173
23 Dec 20211,508.001,508.001,508.001,508.001,508.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...